Molinos Juan Semino S.A. (BCBA:SEMI)
Argentina
· Delayed Price · Currency is ARS 18.15
+1.10 (6.45%)
Last updated: Mar 5, 2026, 4:59 PM BRT
Molinos Juan Semino Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 17.10 | 18.80 | 16.85 | 18.15 | 18.15 | 6.45% | 2,441,992 |
| Mar 4, 2026 | 17.10 | 17.75 | 16.50 | 17.05 | 17.05 | 0.29% | 935,492 |
| Mar 3, 2026 | 17.65 | 17.85 | 16.60 | 17.00 | 17.00 | -4.23% | 5,309,774 |
| Mar 2, 2026 | 18.35 | 18.35 | 17.10 | 17.75 | 17.75 | -2.20% | 1,580,289 |
| Feb 27, 2026 | 18.45 | 18.80 | 17.80 | 18.15 | 18.15 | -2.68% | 1,269,067 |
| Feb 26, 2026 | 19.00 | 19.25 | 18.40 | 18.65 | 18.65 | -1.06% | 1,058,611 |
| Feb 25, 2026 | 19.60 | 19.60 | 18.40 | 18.85 | 18.85 | 0.27% | 604,772 |
| Feb 24, 2026 | 18.40 | 19.40 | 18.30 | 18.80 | 18.80 | 1.08% | 821,193 |
| Feb 23, 2026 | 19.25 | 19.45 | 18.25 | 18.60 | 18.60 | -4.86% | 809,352 |
| Feb 20, 2026 | 19.50 | 20.00 | 18.75 | 19.55 | 19.55 | -0.76% | 1,734,877 |
| Feb 19, 2026 | 19.25 | 20.05 | 18.90 | 19.70 | 19.70 | 2.60% | 535,894 |
| Feb 18, 2026 | 19.80 | 20.50 | 18.70 | 19.20 | 19.20 | -0.52% | 2,061,766 |
| Feb 13, 2026 | 18.40 | 19.50 | 18.40 | 19.30 | 19.30 | 4.04% | 1,704,781 |
| Feb 12, 2026 | 20.00 | 20.20 | 18.10 | 18.55 | 18.55 | -7.25% | 1,791,628 |
| Feb 11, 2026 | 20.15 | 20.50 | 19.60 | 20.00 | 20.00 | -1.23% | 807,515 |
| Feb 10, 2026 | 21.00 | 21.00 | 19.75 | 20.25 | 20.25 | -1.22% | 633,720 |
| Feb 9, 2026 | 20.00 | 21.50 | 20.00 | 20.50 | 20.50 | 0.99% | 1,437,226 |
| Feb 6, 2026 | 20.00 | 21.50 | 19.30 | 20.30 | 20.30 | 4.10% | 3,174,268 |
| Feb 5, 2026 | 20.00 | 20.30 | 19.40 | 19.50 | 19.50 | -1.52% | 2,282,161 |
| Feb 4, 2026 | 20.70 | 20.75 | 19.60 | 19.80 | 19.80 | -2.46% | 1,181,036 |
| Feb 3, 2026 | 21.95 | 21.95 | 20.00 | 20.30 | 20.30 | -4.25% | 2,334,638 |
| Feb 2, 2026 | 22.10 | 22.45 | 21.10 | 21.20 | 21.20 | -4.29% | 2,015,154 |
| Jan 30, 2026 | 21.80 | 22.65 | 21.60 | 22.15 | 22.15 | 0.91% | 497,463 |
| Jan 29, 2026 | 22.60 | 22.75 | 21.60 | 21.95 | 21.95 | -1.79% | 928,966 |
| Jan 28, 2026 | 22.80 | 23.40 | 22.20 | 22.35 | 22.35 | -1.76% | 2,328,129 |
| Jan 27, 2026 | 23.05 | 23.05 | 22.05 | 22.75 | 22.75 | -0.66% | 4,386,500 |
| Jan 26, 2026 | 23.20 | 23.40 | 22.70 | 22.90 | 22.90 | -1.29% | 1,309,099 |
| Jan 23, 2026 | 23.60 | 24.00 | 22.80 | 23.20 | 23.20 | -1.69% | 1,198,591 |
| Jan 22, 2026 | 23.00 | 23.90 | 22.60 | 23.60 | 23.60 | 2.83% | 1,667,526 |
| Jan 21, 2026 | 23.00 | 23.00 | 21.95 | 22.95 | 22.95 | 3.85% | 1,632,724 |
| Jan 20, 2026 | 22.60 | 23.50 | 21.40 | 22.10 | 22.10 | - | 1,293,592 |
| Jan 19, 2026 | 21.00 | 22.80 | 20.40 | 22.10 | 22.10 | 5.49% | 1,923,622 |
| Jan 16, 2026 | 20.85 | 21.25 | 20.25 | 20.95 | 20.95 | 1.70% | 1,731,551 |
| Jan 15, 2026 | 21.30 | 21.55 | 20.25 | 20.60 | 20.60 | -3.06% | 2,173,338 |
| Jan 14, 2026 | 22.15 | 22.15 | 21.00 | 21.25 | 21.25 | -3.63% | 1,337,898 |
| Jan 13, 2026 | 22.30 | 23.00 | 20.80 | 22.05 | 22.05 | -2.00% | 2,729,646 |
| Jan 12, 2026 | 22.65 | 23.10 | 22.20 | 22.50 | 22.50 | -0.22% | 1,131,190 |
| Jan 9, 2026 | 22.55 | 23.10 | 22.00 | 22.55 | 22.55 | -0.66% | 1,543,100 |
| Jan 8, 2026 | 22.70 | 23.30 | 22.10 | 22.70 | 22.70 | -0.44% | 946,840 |
| Jan 7, 2026 | 23.40 | 23.50 | 22.00 | 22.80 | 22.80 | -2.15% | 1,513,480 |
| Jan 6, 2026 | 23.90 | 24.00 | 23.20 | 23.30 | 23.30 | -0.43% | 966,386 |
| Jan 5, 2026 | 24.00 | 24.40 | 22.80 | 23.40 | 23.40 | 0.21% | 1,044,323 |
| Jan 2, 2026 | 23.50 | 24.65 | 22.50 | 23.35 | 23.35 | 1.08% | 1,220,357 |
| Dec 30, 2025 | 24.00 | 24.00 | 22.60 | 23.10 | 23.10 | -1.70% | 1,573,644 |
| Dec 29, 2025 | 24.30 | 24.30 | 23.00 | 23.50 | 23.50 | -2.49% | 1,550,928 |
| Dec 26, 2025 | 25.10 | 25.10 | 23.80 | 24.10 | 24.10 | -2.63% | 1,463,323 |
| Dec 24, 2025 | 24.70 | 25.00 | 24.10 | 24.75 | 24.75 | 0.41% | 141,847 |
| Dec 23, 2025 | 24.25 | 25.10 | 24.25 | 24.65 | 24.65 | -0.40% | 925,878 |
| Dec 22, 2025 | 24.75 | 25.40 | 24.50 | 24.75 | 24.75 | 1.43% | 1,232,736 |
| Dec 19, 2025 | 24.00 | 25.70 | 24.00 | 24.40 | 24.40 | - | 1,434,498 |
| Dec 18, 2025 | 23.65 | 24.65 | 22.70 | 24.40 | 24.40 | 3.39% | 3,640,801 |
| Dec 17, 2025 | 24.55 | 24.55 | 23.40 | 23.60 | 23.60 | -2.28% | 1,790,117 |
| Dec 16, 2025 | 25.00 | 25.00 | 23.50 | 24.15 | 24.15 | -0.21% | 2,141,981 |
| Dec 15, 2025 | 24.80 | 24.95 | 23.90 | 24.20 | 24.20 | -2.02% | 2,632,179 |
| Dec 12, 2025 | 25.30 | 25.80 | 24.45 | 24.70 | 24.70 | -2.37% | 1,742,850 |
| Dec 11, 2025 | 26.90 | 26.90 | 25.10 | 25.30 | 25.30 | -2.69% | 1,579,467 |
| Dec 10, 2025 | 26.30 | 26.80 | 25.50 | 26.00 | 26.00 | -0.76% | 1,675,678 |
| Dec 9, 2025 | 27.00 | 27.10 | 25.90 | 26.20 | 26.20 | -1.13% | 2,064,083 |
| Dec 5, 2025 | 27.60 | 27.60 | 25.90 | 26.50 | 26.50 | -0.38% | 4,261,666 |
| Dec 4, 2025 | 27.40 | 27.40 | 26.30 | 26.60 | 26.60 | -2.21% | 9,246,333 |
| Dec 3, 2025 | 28.70 | 29.20 | 27.00 | 27.20 | 27.20 | -3.55% | 3,865,643 |
| Dec 2, 2025 | 28.70 | 29.30 | 27.80 | 28.20 | 28.20 | - | 3,464,551 |
| Dec 1, 2025 | 28.30 | 29.50 | 27.20 | 28.20 | 28.20 | 0.36% | 3,583,214 |
| Nov 28, 2025 | 28.10 | 29.30 | 27.00 | 28.10 | 28.10 | 1.44% | 7,119,563 |
| Nov 27, 2025 | 27.30 | 28.10 | 26.50 | 27.70 | 27.70 | 2.59% | 6,352,819 |
| Nov 26, 2025 | 27.50 | 27.90 | 26.30 | 27.00 | 27.00 | 0.37% | 4,059,187 |
| Nov 25, 2025 | 26.00 | 27.40 | 24.90 | 26.90 | 26.90 | 5.08% | 3,026,112 |
| Nov 21, 2025 | 28.00 | 28.00 | 24.80 | 25.60 | 25.60 | -6.23% | 3,314,944 |
| Nov 20, 2025 | 29.00 | 29.80 | 26.00 | 27.30 | 27.30 | -5.54% | 6,442,171 |
| Nov 19, 2025 | 32.00 | 32.70 | 28.00 | 28.90 | 28.90 | -7.07% | 4,891,003 |
| Nov 18, 2025 | 31.30 | 33.00 | 28.90 | 31.10 | 31.10 | 0.65% | 10,989,900 |
| Nov 17, 2025 | 27.10 | 31.90 | 27.10 | 30.90 | 30.90 | 11.55% | 18,924,290 |
| Nov 14, 2025 | 26.40 | 28.40 | 26.40 | 27.70 | 27.70 | 5.73% | 12,084,290 |
| Nov 13, 2025 | 27.00 | 27.70 | 25.50 | 26.20 | 26.20 | -1.87% | 11,654,440 |
| Nov 12, 2025 | 25.80 | 26.90 | 25.10 | 26.70 | 26.70 | 6.80% | 7,077,636 |
| Nov 11, 2025 | 24.85 | 25.60 | 24.20 | 25.00 | 25.00 | 2.25% | 3,123,860 |
| Nov 10, 2025 | 23.00 | 24.70 | 22.50 | 24.45 | 24.45 | 7.47% | 5,953,694 |
| Nov 7, 2025 | 24.40 | 24.40 | 22.00 | 22.75 | 22.75 | -4.01% | 7,578,928 |
| Nov 6, 2025 | 26.10 | 26.90 | 23.50 | 23.70 | 23.70 | -6.69% | 4,372,670 |
| Nov 5, 2025 | 27.30 | 29.80 | 24.60 | 25.40 | 25.40 | -6.62% | 16,056,780 |
| Nov 4, 2025 | 24.25 | 29.90 | 24.20 | 27.20 | 27.20 | 13.57% | 21,462,210 |
| Nov 3, 2025 | 21.25 | 24.20 | 21.25 | 23.95 | 23.95 | -17.98% | 7,395,224 |
| Oct 31, 2025 | 26.20 | 29.30 | 26.20 | 29.20 | 29.20 | 9.77% | 6,282,399 |
| Oct 30, 2025 | 28.50 | 28.90 | 26.10 | 26.60 | 26.60 | -3.97% | 3,439,725 |
| Oct 29, 2025 | 25.00 | 29.90 | 24.50 | 27.70 | 27.70 | 12.83% | 6,475,890 |
| Oct 28, 2025 | 22.00 | 24.80 | 21.65 | 24.55 | 24.55 | 12.61% | 6,651,060 |
| Oct 27, 2025 | 23.00 | 23.80 | 20.10 | 21.80 | 21.80 | 10.66% | 5,815,444 |
| Oct 24, 2025 | 20.20 | 20.80 | 19.00 | 19.70 | 19.70 | -2.72% | 2,079,689 |
| Oct 23, 2025 | 19.90 | 20.85 | 19.90 | 20.25 | 20.25 | 1.00% | 1,048,669 |
| Oct 22, 2025 | 20.25 | 20.80 | 20.00 | 20.05 | 20.05 | -2.20% | 484,572 |
| Oct 21, 2025 | 21.50 | 21.95 | 20.25 | 20.50 | 20.50 | -2.38% | 603,703 |
| Oct 20, 2025 | 20.00 | 21.70 | 19.00 | 21.00 | 21.00 | 7.14% | 1,483,639 |
| Oct 17, 2025 | 18.35 | 19.85 | 18.00 | 19.60 | 19.60 | 3.70% | 1,388,965 |
| Oct 16, 2025 | 20.30 | 20.30 | 18.50 | 18.90 | 18.90 | -2.33% | 809,886 |
| Oct 15, 2025 | 20.85 | 22.00 | 19.10 | 19.35 | 19.35 | -2.76% | 1,827,762 |
| Oct 14, 2025 | 21.50 | 21.50 | 19.40 | 19.90 | 19.90 | -4.10% | 1,783,985 |
| Oct 13, 2025 | 19.45 | 21.00 | 18.45 | 20.75 | 20.75 | 10.37% | 2,404,686 |
| Oct 9, 2025 | 17.50 | 19.15 | 17.50 | 18.80 | 18.80 | 5.92% | 1,012,918 |
| Oct 8, 2025 | 17.75 | 18.35 | 17.50 | 17.75 | 17.75 | -2.74% | 1,143,643 |
| Oct 7, 2025 | 17.95 | 19.10 | 17.80 | 18.25 | 18.25 | 1.67% | 656,820 |